1. HOME >
  2. 株価時系列 >
  3. 7231 >
  4. 1984年

7231 トピー工業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2823223223123164,0002,056.07
1984-12-2723223823223272,0002,064.98
1984-12-2623423523123190,0002,056.07
1984-12-25233238232233123,0002,073.88
1984-12-24235235232232114,0002,064.98
1984-12-2223523523223555,0002,091.68
1984-12-21235236232235197,0002,091.68
1984-12-20236237230232138,0002,064.98
1984-12-19239239235236127,0002,100.58
1984-12-18240240235238111,0002,118.38
1984-12-17242242238238100,0002,118.38
1984-12-15240241235238115,0002,118.38
1984-12-14237239233234285,0002,082.78
1984-12-13246247235235614,0002,091.68
1984-12-12241248241243923,0002,162.88
1984-12-11235238231231177,0002,056.07
1984-12-10235238232232268,0002,064.98
1984-12-07238238233233200,0002,073.88
1984-12-06238238232238114,0002,118.38
1984-12-05238243237238252,0002,118.38
1984-12-04240243237240333,0002,136.18
1984-12-0323623623023298,0002,064.98
1984-12-01235239235239126,0002,127.28
1984-11-30228239227236170,0002,100.58
1984-11-29227230226227149,0002,020.47
1984-11-28227227226227257,0002,020.47
1984-11-2723023222823073,0002,047.17
1984-11-2623123223023068,0002,047.17
1984-11-2423123623023074,0002,047.17
1984-11-2223223423123145,0002,056.07
1984-11-2123623623123162,0002,056.07
1984-11-2023923923423482,0002,082.78
1984-11-1923724023624096,0002,136.18
1984-11-1723923923623628,0002,100.58
1984-11-16240240235236231,0002,100.58
1984-11-15240242238240185,0002,136.18
1984-11-14239243236240223,0002,136.18
1984-11-13245247236236752,0002,100.58
1984-11-12230244230240334,0002,136.18
1984-11-09226228225228145,0002,029.37
1984-11-08227229226227137,0002,020.47
1984-11-0722722922722762,0002,020.47
1984-11-06229230226227124,0002,020.47
1984-11-0522723122723060,0002,047.17
1984-11-02228233227227130,0002,020.47
1984-11-01233235228234105,0002,082.78
1984-10-31235235228230148,0002,047.17
1984-10-30235235232235158,0002,091.68
1984-10-2923523923523577,0002,091.68
1984-10-27232235232233132,0002,073.88
1984-10-2623723823423579,0002,091.68
1984-10-25239240232232110,0002,064.98
1984-10-24240242237238259,0002,118.38
1984-10-23235240235239217,0002,127.28
1984-10-22230235225235208,0002,091.68
1984-10-20224225223224101,0001,993.77
1984-10-19230230221223259,0001,984.87
1984-10-18230233228228194,0002,029.37
1984-10-1722923022823084,0002,047.17
1984-10-16230233228228148,0002,029.37
1984-10-15228235228229154,0002,038.27
1984-10-12233238230230459,0002,047.17
1984-10-11234239234234204,0002,082.78
1984-10-09236240235235310,0002,091.68
1984-10-08235239235237316,0002,109.48
1984-10-06239240236238108,0002,118.38
1984-10-05237240236237156,0002,109.48
1984-10-0423823923623679,0002,100.58
1984-10-03238245236238194,0002,118.38
1984-10-02244244237238202,0002,118.38
1984-10-01248248241245283,0002,180.69
1984-09-29237245237244166,0002,171.78
1984-09-28236237234236430,0002,100.58
1984-09-27234235233235212,0002,091.68
1984-09-26233236233234179,0002,082.78
1984-09-25242243240240202,0002,136.18
1984-09-22242243241243117,0002,162.88
1984-09-21243244241241289,0002,145.08
1984-09-20245245241241228,0002,145.08
1984-09-19246246240241266,0002,145.08
1984-09-18241248241244469,0002,171.78
1984-09-17246250241241520,0002,145.08
1984-09-142512532482501,688,0012,225.19
1984-09-132572602482495,191,0022,216.29
1984-09-122492572482577,741,0032,287.49
1984-09-112422502382456,040,0032,180.69
1984-09-102402432312392,333,0012,127.28
1984-09-07233243233239614,0002,127.28
1984-09-06233238230233927,0002,073.88
1984-09-052412452322331,835,0012,073.88
1984-09-04228240228238815,0002,118.38
1984-09-03225226222225205,0002,002.67
1984-09-01220225220222179,0001,975.97
1984-08-3121622021622059,0001,958.17
1984-08-3021021421021426,0001,904.76
1984-08-2921821821221483,0001,904.76
1984-08-2821621721621635,0001,922.56
1984-08-2721921921521578,0001,913.66
1984-08-25208214208214550,0001,904.76
1984-08-2420921020820875,0001,851.36
1984-08-2321021020920929,0001,860.26
1984-08-2221021020820834,0001,851.36
1984-08-21212212210210126,0001,869.16
1984-08-2021221221021093,0001,869.16
1984-08-1821421521021033,0001,869.16
1984-08-1721221421221480,0001,904.76
1984-08-16212215210215117,0001,913.66
1984-08-1521421421121120,0001,878.06
1984-08-1421421421321315,0001,895.86
1984-08-1321321421221326,0001,895.86
1984-08-1021421421321347,0001,895.86
1984-08-0921421421021247,0001,886.96
1984-08-0821421821421861,0001,940.36
1984-08-0721421421321438,0001,904.76
1984-08-0621221520921440,0001,904.76
1984-08-0420921420920960,0001,860.26
1984-08-0321421421221437,0001,904.76
1984-08-0221621721321346,0001,895.86
1984-08-01213218210213210,0001,895.86
1984-07-31214214210210170,0001,869.16
1984-07-30215215210212112,0001,886.96
1984-07-2821821920920950,0001,860.26
1984-07-2721521921521921,0001,949.27
1984-07-2621522320521898,0001,940.36
1984-07-2521121520521527,0001,913.66
1984-07-2421021521021567,0001,913.66
1984-07-2321622121321484,0001,904.76
1984-07-2122022021822079,0001,958.17
1984-07-2022222221622078,0001,958.17
1984-07-19221221215217197,0001,931.46
1984-07-18227227221221222,0001,967.07
1984-07-1722922922422684,0002,011.57
1984-07-1623323322623082,0002,047.17
1984-07-13225230223223151,0001,984.87
1984-07-12225226224225116,0002,002.67
1984-07-1122422522422535,0002,002.67
1984-07-1023323323023366,0002,073.88
1984-07-09230235226228173,0002,029.37
1984-07-0722522622522629,0002,011.57
1984-07-0622522522422524,0002,002.67
1984-07-0523423422322388,0001,984.87
1984-07-0422823522823553,0002,091.68
1984-07-0323123122422585,0002,002.67
1984-07-02235235231231130,0002,056.07
1984-06-30233235233235146,0002,091.68
1984-06-29225231225231183,0002,056.07
1984-06-28227227222223128,0001,984.87
1984-06-27225230222222114,0001,975.97
1984-06-26224225224225254,0002,002.67
1984-06-2522522522422483,0001,993.77
1984-06-2322522522522565,0002,002.67
1984-06-2222822822522865,0002,029.37
1984-06-21225235225228124,0002,029.37
1984-06-20224225224224212,0001,993.77
1984-06-1922522522322383,0001,984.87
1984-06-1822222422222416,0001,993.77
1984-06-1622622622122149,0001,967.07
1984-06-1522622622622698,0002,011.57
1984-06-1422622722622753,0002,020.47
1984-06-13226226226226165,0002,011.57
1984-06-1222622822622657,0002,011.57
1984-06-1122622622522621,0002,011.57
1984-06-0822622622622658,0002,011.57
1984-06-0722522522522540,0002,002.67
1984-06-0622522722522541,0002,002.67
1984-06-0522622722622736,0002,020.47
1984-06-0422322422322449,0001,993.77
1984-06-0222422522322474,0001,993.77
1984-06-0123023022422679,0002,011.57
1984-05-3122622622522694,0002,011.57
1984-05-3023523523023115,0002,056.07
1984-05-29225235225235293,0002,091.68
1984-05-2822422522422523,0002,002.67
1984-05-2622422422322458,0001,993.77
1984-05-25224228223224126,0001,993.77
1984-05-24223224223224172,0001,993.77
1984-05-2322222722222286,0001,975.97
1984-05-22230237226237114,0002,109.48
1984-05-21240240235240140,0002,136.18
1984-05-19234242230242168,0002,153.98
1984-05-18233236233236125,0002,100.58
1984-05-17241244238243400,0002,162.88
1984-05-16245245240244207,0002,171.78
1984-05-15240247240245128,0002,180.69
1984-05-14247247240240346,0002,136.18
1984-05-11251251246248472,0002,207.39
1984-05-102542592472481,715,0012,207.39
1984-05-092452552452551,319,0012,269.69
1984-05-082492522452451,350,0012,180.69
1984-05-07248249245248982,0002,207.39
1984-05-042352472352431,288,0012,162.88
1984-05-0223223723223642,0002,100.58
1984-05-01238240233233150,0002,073.88
1984-04-28238238235237153,0002,109.48
1984-04-272362412332373,217,0012,109.48
1984-04-26239240238240153,0002,136.18
1984-04-25238239236239395,0002,127.28
1984-04-24235240235238251,0002,118.38
1984-04-2323523623323664,0002,100.58
1984-04-2123223323123256,0002,064.98
1984-04-2023023122823161,0002,056.07
1984-04-19234238231235204,0002,091.68
1984-04-18227233227233268,0002,073.88
1984-04-1722522922522979,0002,038.27
1984-04-1622522922522986,0002,038.27
1984-04-1322522522522525,0002,002.67
1984-04-1222623022622861,0002,029.37
1984-04-11228228225228193,0002,029.37
1984-04-1022823022522890,0002,029.37
1984-04-0922523022522862,0002,029.37
1984-04-07225229225229123,0002,038.27
1984-04-0623023322623087,0002,047.17
1984-04-0522523022523085,0002,047.17
1984-04-0423023422322479,0001,993.77
1984-04-03232232231231208,0002,056.07
1984-04-0223223223223271,0002,064.98
1984-03-3122523322523194,0002,056.07
1984-03-3022722922722855,0002,029.37
1984-03-2922823322722788,0002,020.47
1984-03-2822223022222793,0002,020.47
1984-03-27238238231234161,0002,082.78
1984-03-2623624023623699,0002,100.58
1984-03-24231235231235116,0002,091.68
1984-03-23230236230232273,0002,064.98
1984-03-2223023023023050,0002,047.17
1984-03-21235235229230304,0002,047.17
1984-03-19230235228235200,0002,091.68
1984-03-1723323423323330,0002,073.88
1984-03-16233235225235205,0002,091.68
1984-03-15232236232233267,0002,073.88
1984-03-14232233232232136,0002,064.98
1984-03-13232235232234133,0002,082.78
1984-03-1222723322723292,0002,064.98
1984-03-09232232230232482,0002,064.98
1984-03-08231233231232109,0002,064.98
1984-03-07231232230230599,0002,047.17
1984-03-0623023423023139,0002,056.07
1984-03-05231232231231332,0002,056.07
1984-03-03232235231235147,0002,091.68
1984-03-02231235231232105,0002,064.98
1984-03-01231235231235250,0002,091.68
1984-02-2923023122923175,0002,056.07
1984-02-28229230229229118,0002,038.27
1984-02-27229230228229305,0002,038.27
1984-02-2523023022822830,0002,029.37
1984-02-24229230227230226,0002,047.17
1984-02-23230230229229101,0002,038.27
1984-02-22227230227230312,0002,047.17
1984-02-2122923022822974,0002,038.27
1984-02-2022923022722768,0002,020.47
1984-02-18228230227230124,0002,047.17
1984-02-17227227226227190,0002,020.47
1984-02-16226226226226175,0002,011.57
1984-02-15226226226226174,0002,011.57
1984-02-1422523022522676,0002,011.57
1984-02-1322622722322517,0002,002.67
1984-02-10226230221227551,0002,020.47
1984-02-09230232227227176,0002,020.47
1984-02-08226230225230104,0002,047.17
1984-02-07225229225225144,0002,002.67
1984-02-0622823022523060,0002,047.17
1984-02-04230231227227111,0002,020.47
1984-02-0323023223023094,0002,047.17
1984-02-02230235230230103,0002,047.17
1984-02-01234234230230189,0002,047.17
1984-01-31233239232232140,0002,064.98
1984-01-30237239234234110,0002,082.78
1984-01-2823524023523954,0002,127.28
1984-01-27238240235235169,0002,091.68
1984-01-26240241237237150,0002,109.48
1984-01-25242242238240190,0002,136.18
1984-01-24241247241241789,0002,145.08
1984-01-23237242235241453,0002,145.08
1984-01-21237239234235113,0002,091.68
1984-01-20237239235235103,0002,091.68
1984-01-19240241236236493,0002,100.58
1984-01-18239240236239278,0002,127.28
1984-01-1723323723323494,0002,082.78
1984-01-13239239232238201,0002,118.38
1984-01-12238240235235297,0002,091.68
1984-01-11235240235240250,0002,136.18
1984-01-1023823923523583,0002,091.68
1984-01-09235238234238110,0002,118.38
1984-01-07235239234235115,0002,091.68
1984-01-06239241233240394,0002,136.18
1984-01-05242242238240442,0002,136.18
1984-01-04243243240242124,0002,153.98

分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.07株 [1985-03-27]1株→1.05株